Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.52	40.91	38.19	38.21	38.21	-3.97%	683,821
May 14, 2026	41.82	42.49	39.75	39.79	39.79	-3.91%	1,145,359
May 13, 2026	42.43	42.46	41.25	41.41	41.41	-2.91%	654,296
May 12, 2026	44.58	44.65	41.89	42.65	42.65	-4.11%	796,780
May 11, 2026	45.32	45.32	43.96	44.48	44.48	-1.83%	955,071
May 8, 2026	44.54	46.53	44.28	45.31	45.31	3.26%	1,273,525
May 7, 2026	44.56	46.02	43.80	43.88	43.88	-3.88%	1,391,431
May 6, 2026	45.21	46.36	45.21	45.65	45.65	2.98%	712,753
May 5, 2026	44.75	45.20	44.15	44.33	44.33	-0.36%	585,820
May 4, 2026	44.46	45.06	44.10	44.49	44.49	-0.25%	588,622
May 1, 2026	44.77	44.97	43.91	44.60	44.60	-0.18%	647,022
Apr 30, 2026	43.59	44.73	43.46	44.68	44.68	2.43%	654,330
Apr 29, 2026	44.40	44.46	43.49	43.62	43.62	-1.53%	566,901
Apr 28, 2026	44.40	44.59	43.59	44.30	44.30	-0.05%	631,882
Apr 27, 2026	45.13	45.74	43.90	44.32	44.32	-1.38%	490,228
Apr 24, 2026	45.44	46.12	44.51	44.94	44.94	-0.93%	498,959
Apr 23, 2026	44.91	45.87	44.57	45.36	45.36	1.36%	684,979
Apr 22, 2026	46.20	46.20	44.22	44.75	44.75	-2.57%	455,675
Apr 21, 2026	46.48	46.96	45.69	45.93	45.93	-0.97%	412,101
Apr 20, 2026	46.00	46.62	45.50	46.38	46.38	-0.04%	453,005
Apr 17, 2026	44.67	46.93	44.67	46.40	46.40	5.29%	722,176
Apr 16, 2026	45.93	46.01	43.88	44.07	44.07	-3.84%	615,157
Apr 15, 2026	45.38	46.12	44.93	45.83	45.83	0.48%	643,394
Apr 14, 2026	44.93	46.35	44.12	45.61	45.61	1.76%	939,758
Apr 13, 2026	43.69	44.86	43.04	44.82	44.82	2.14%	588,323
Apr 10, 2026	43.71	44.03	43.29	43.88	43.88	1.34%	503,529
Apr 9, 2026	42.57	43.66	42.57	43.30	43.30	0.07%	793,578
Apr 8, 2026	44.59	44.59	42.80	43.27	43.27	3.94%	846,591
Apr 7, 2026	40.91	42.22	40.91	41.63	41.63	0.56%	763,629
Apr 6, 2026	40.08	41.42	39.93	41.40	41.40	3.01%	962,673
Apr 2, 2026	40.85	42.04	39.30	40.19	40.19	-3.92%	991,092
Apr 1, 2026	40.83	42.36	40.59	41.83	41.83	3.05%	848,405
Mar 31, 2026	40.07	40.75	39.39	40.59	40.59	2.53%	725,086
Mar 30, 2026	41.40	41.96	39.23	39.59	39.59	-3.79%	712,703
Mar 27, 2026	41.27	41.91	40.73	41.15	41.15	-0.63%	813,042
Mar 26, 2026	42.72	43.48	41.21	41.41	41.41	-3.99%	733,665
Mar 25, 2026	43.76	43.76	42.92	43.13	43.13	-	840,922
Mar 24, 2026	42.23	43.64	42.23	43.13	43.13	0.87%	703,945
Mar 23, 2026	41.56	42.99	41.01	42.76	42.76	5.92%	815,045
Mar 20, 2026	41.18	41.38	40.01	40.37	40.37	-2.86%	1,086,306
Mar 19, 2026	40.72	41.91	40.58	41.56	41.56	0.46%	607,095
Mar 18, 2026	41.75	42.36	41.34	41.37	41.37	-1.99%	525,741
Mar 17, 2026	42.53	43.03	42.12	42.21	42.21	0.45%	488,631
Mar 16, 2026	42.68	43.31	41.86	42.02	42.02	-0.59%	758,986
Mar 13, 2026	43.32	43.37	42.12	42.27	42.27	-1.35%	443,045
Mar 12, 2026	43.50	44.06	42.61	42.85	42.85	-3.05%	795,968
Mar 11, 2026	45.04	45.48	43.90	44.20	44.20	-2.02%	679,658
Mar 10, 2026	45.68	45.68	44.33	45.11	45.11	-1.03%	786,097
Mar 9, 2026	45.26	46.01	43.67	45.58	45.58	-1.17%	787,372
Mar 6, 2026	46.93	47.38	45.85	46.12	46.12	-3.45%	531,544